Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 5.818 | 6.000 | 5.784 | 5.993 | 57,210,712 | +0.23(+3.96%) |
Sep 29, 2015 | 5.726 | 5.774 | 5.645 | 5.765 | 39,149,324 | +0.10(+1.76%) |
Sep 28, 2015 | 5.740 | 5.775 | 5.628 | 5.665 | 40,676,456 | -0.08(-1.31%) |
Sep 25, 2015 | 5.769 | 5.852 | 5.684 | 5.740 | 38,014,096 | +0.04(+0.73%) |
Sep 24, 2015 | 5.558 | 5.757 | 5.473 | 5.699 | 39,323,956 | +0.11(+1.91%) |
Sep 23, 2015 | 5.570 | 5.626 | 5.548 | 5.592 | 16,620,295 | +0.03(+0.48%) |
Sep 22, 2015 | 5.597 | 5.636 | 5.535 | 5.565 | 23,481,200 | -0.16(-2.72%) |
Sep 21, 2015 | 5.670 | 5.733 | 5.641 | 5.721 | 28,983,226 | +0.06(+1.03%) |
Sep 18, 2015 | 5.590 | 5.711 | 5.555 | 5.662 | 33,563,700 | -0.00(-0.09%) |
Sep 17, 2015 | 5.713 | 5.765 | 5.655 | 5.667 | 27,624,896 | +0.05(+0.91%) |
Sep 16, 2015 | 5.568 | 5.648 | 5.525 | 5.616 | 17,841,198 | +0.04(+0.70%) |
Sep 15, 2015 | 5.519 | 5.607 | 5.502 | 5.577 | 33,724,756 | +0.06(+1.10%) |
Sep 14, 2015 | 5.534 | 5.551 | 5.487 | 5.517 | 19,790,596 | +0.01(+0.18%) |
Sep 11, 2015 | 5.429 | 5.543 | 5.406 | 5.507 | 31,010,936 | +0.02(+0.31%) |
Sep 10, 2015 | 5.373 | 5.558 | 5.348 | 5.490 | 36,716,948 | +0.09(+1.57%) |
Sep 09, 2015 | 5.531 | 5.577 | 5.393 | 5.405 | 29,756,618 | -0.11(-1.98%) |
Sep 08, 2015 | 5.417 | 5.536 | 5.395 | 5.514 | 24,515,618 | +0.23(+4.28%) |
Sep 04, 2015 | 5.322 | 5.288 | 5.288 | 5.288 | 29,611,226 | -0.13(-2.34%) |
Sep 03, 2015 | 5.480 | 5.507 | 5.405 | 5.414 | 26,997,938 | +0.01(+0.27%) |
Sep 02, 2015 | 5.385 | 5.402 | 5.295 | 5.400 | 35,376,784 | +0.16(+3.01%) |
Sep 01, 2015 | 5.307 | 5.397 | 5.203 | 5.242 | 36,339,880 | -0.22(-4.09%) |
Aug 31, 2015 | 5.500 | 5.538 | 5.442 | 5.465 | 22,555,294 | -0.06(-1.10%) |
Aug 28, 2015 | 5.502 | 5.560 | 5.462 | 5.526 | 33,001,760 | +0.02(+0.44%) |
Aug 27, 2015 | 5.359 | 5.504 | 5.327 | 5.502 | 47,687,276 | +0.20(+3.76%) |
Aug 26, 2015 | 5.091 | 5.307 | 5.052 | 5.303 | 63,221,704 | +0.37(+7.54%) |
Aug 25, 2015 | 5.256 | 5.276 | 4.935 | 4.931 | 64,026,116 | -0.10(-2.08%) |
Aug 24, 2015 | 4.928 | 5.307 | 4.863 | 5.035 | 70,149,744 | -0.18(-3.54%) |
Aug 21, 2015 | 5.349 | 5.439 | 5.215 | 5.220 | 39,348,256 | -0.17(-3.11%) |
Aug 20, 2015 | 5.526 | 5.553 | 5.361 | 5.388 | 43,900,152 | -0.20(-3.61%) |
Aug 19, 2015 | 5.604 | 5.666 | 5.529 | 5.590 | 25,632,002 | -0.02(-0.39%) |
Aug 18, 2015 | 5.645 | 5.684 | 5.570 | 5.611 | 29,519,730 | -0.05(-0.91%) |
Aug 17, 2015 | 5.690 | 5.690 | 5.593 | 5.663 | 28,279,550 | -0.04(-0.64%) |
Aug 14, 2015 | 5.690 | 5.733 | 5.656 | 5.699 | 22,164,198 | +0.00(+0.08%) |
Aug 13, 2015 | 5.750 | 5.762 | 5.680 | 5.695 | 28,590,448 | -0.05(-0.84%) |
Aug 12, 2015 | 5.636 | 5.784 | 5.636 | 5.743 | 39,659,064 | +0.01(+0.25%) |
Aug 11, 2015 | 5.673 | 5.784 | 5.673 | 5.728 | 44,913,604 | -0.03(-0.50%) |
Aug 10, 2015 | 5.525 | 5.799 | 5.491 | 5.757 | 68,382,832 | +0.19(+3.48%) |
Aug 07, 2015 | 5.438 | 5.658 | 5.297 | 5.564 | 145,101,824 | +0.61(+12.37%) |
Aug 06, 2015 | 4.971 | 5.007 | 4.869 | 4.951 | 67,557,712 | -0.03(-0.63%) |
Aug 05, 2015 | 5.053 | 5.058 | 4.972 | 4.983 | 24,226,784 | +0.05(+1.03%) |
Aug 04, 2015 | 4.896 | 4.946 | 4.876 | 4.932 | 26,853,944 | +0.02(+0.39%) |
Aug 03, 2015 | 4.869 | 4.917 | 4.806 | 4.912 | 41,006,636 | +0.08(+1.70%) |
Jul 31, 2015 | 4.866 | 4.869 | 4.801 | 4.830 | 22,548,108 | -0.02(-0.35%) |
Jul 30, 2015 | 4.823 | 4.896 | 4.823 | 4.847 | 19,637,362 | +0.01(+0.25%) |
Jul 29, 2015 | 4.767 | 4.874 | 4.748 | 4.835 | 24,021,472 | +0.06(+1.22%) |
Jul 28, 2015 | 4.687 | 4.808 | 4.639 | 4.777 | 20,476,860 | +0.10(+2.18%) |
Jul 27, 2015 | 4.661 | 4.728 | 4.622 | 4.675 | 19,868,828 | -0.03(-0.57%) |
Jul 24, 2015 | 4.791 | 4.796 | 4.682 | 4.702 | 19,499,494 | -0.06(-1.17%) |
Jul 23, 2015 | 4.709 | 4.828 | 4.699 | 4.758 | 17,544,930 | +0.06(+1.26%) |
Jul 22, 2015 | 4.758 | 4.758 | 4.641 | 4.698 | 36,808,164 | -0.09(-1.95%) |
Jul 21, 2015 | 4.760 | 4.859 | 4.760 | 4.791 | 15,459,664 | +0.02(+0.46%) |
Jul 20, 2015 | 4.859 | 4.879 | 4.758 | 4.770 | 19,454,308 | -0.09(-1.84%) |
Jul 17, 2015 | 4.871 | 4.876 | 4.796 | 4.859 | 22,755,022 | -0.03(-0.59%) |
Jul 16, 2015 | 4.811 | 4.888 | 4.794 | 4.888 | 29,210,590 | +0.11(+2.23%) |
Jul 15, 2015 | 4.804 | 4.835 | 4.738 | 4.782 | 27,434,802 | -0.03(-0.70%) |
Jul 14, 2015 | 4.820 | 4.824 | 4.753 | 4.816 | 25,733,460 | +0.00(+0.05%) |
Jul 13, 2015 | 4.830 | 4.840 | 4.781 | 4.813 | 21,939,220 | +0.03(+0.66%) |
Jul 10, 2015 | 4.760 | 4.825 | 4.748 | 4.782 | 22,376,726 | +0.08(+1.75%) |
Jul 09, 2015 | 4.833 | 4.854 | 4.670 | 4.699 | 36,923,712 | -0.06(-1.22%) |
Jul 08, 2015 | 4.765 | 4.794 | 4.719 | 4.758 | 34,332,128 | -0.03(-0.71%) |
Jul 07, 2015 | 4.854 | 4.874 | 4.639 | 4.791 | 61,360,480 | -0.09(-1.88%) |
Jul 06, 2015 | 4.903 | 4.971 | 4.846 | 4.883 | 22,176,390 | -0.06(-1.22%) |
Jul 02, 2015 | 4.937 | 4.944 | 4.944 | 4.944 | 15,051,178 | +0.00(+0.10%) |